Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.210 | 9.266 | 9.135 | 9.135 | 399,642 | -0.09(-1.01%) |
Dec 30, 2021 | 9.116 | 9.294 | 9.069 | 9.228 | 805,287 | +0.16(+1.75%) |
Dec 29, 2021 | 9.088 | 9.107 | 8.909 | 9.069 | 847,150 | -0.01(-0.10%) |
Dec 28, 2021 | 9.125 | 9.238 | 9.050 | 9.079 | 326,944 | -0.07(-0.82%) |
Dec 27, 2021 | 9.079 | 9.167 | 8.948 | 9.153 | 343,459 | +0.01(+0.10%) |
Dec 23, 2021 | 9.163 | 9.266 | 9.069 | 9.144 | 437,360 | +0.02(+0.21%) |
Dec 22, 2021 | 8.826 | 9.153 | 8.826 | 9.125 | 810,120 | +0.22(+2.52%) |
Dec 21, 2021 | 8.470 | 8.901 | 8.367 | 8.901 | 778,384 | +0.58(+6.97%) |
Dec 20, 2021 | 8.208 | 8.372 | 7.993 | 8.320 | 821,819 | -0.04(-0.45%) |
Dec 17, 2021 | 8.236 | 8.433 | 8.171 | 8.358 | 1,537,759 | +0.07(+0.79%) |
Dec 16, 2021 | 8.564 | 8.564 | 8.222 | 8.292 | 663,301 | -0.17(-1.99%) |
Dec 15, 2021 | 8.349 | 8.461 | 8.123 | 8.461 | 885,286 | +0.07(+0.89%) |
Dec 14, 2021 | 8.349 | 8.584 | 8.283 | 8.386 | 1,074,374 | -0.03(-0.33%) |
Dec 13, 2021 | 8.807 | 8.807 | 8.386 | 8.414 | 739,012 | -0.43(-4.87%) |
Dec 10, 2021 | 8.976 | 9.022 | 8.709 | 8.845 | 631,005 | -0.07(-0.74%) |
Dec 09, 2021 | 8.863 | 8.985 | 8.742 | 8.910 | 673,117 | -0.07(-0.73%) |
Dec 08, 2021 | 8.770 | 9.041 | 8.742 | 8.976 | 617,154 | +0.18(+2.02%) |
Dec 07, 2021 | 8.835 | 9.008 | 8.704 | 8.798 | 1,012,064 | +0.06(+0.64%) |
Dec 06, 2021 | 8.423 | 8.873 | 8.405 | 8.742 | 888,911 | +0.49(+5.90%) |
Dec 03, 2021 | 8.330 | 8.372 | 8.147 | 8.255 | 756,909 | -0.07(-0.90%) |
Dec 02, 2021 | 8.040 | 8.433 | 7.890 | 8.330 | 1,048,601 | +0.35(+4.34%) |
Dec 01, 2021 | 8.620 | 8.620 | 7.979 | 7.984 | 961,231 | -0.39(-4.69%) |
Nov 30, 2021 | 8.423 | 8.503 | 8.349 | 8.377 | 1,539,831 | -0.19(-2.19%) |
Nov 29, 2021 | 8.554 | 8.578 | 8.358 | 8.564 | 1,586,495 | +0.21(+2.46%) |
Nov 26, 2021 | 8.349 | 8.405 | 7.796 | 8.358 | 1,693,077 | -0.44(-5.00%) |
Nov 24, 2021 | 8.704 | 8.873 | 8.620 | 8.798 | 572,863 | +0.05(+0.53%) |
Nov 23, 2021 | 8.648 | 8.807 | 8.554 | 8.751 | 1,364,232 | +0.07(+0.75%) |
Nov 22, 2021 | 8.901 | 8.966 | 8.643 | 8.685 | 986,838 | -0.13(-1.49%) |
Nov 19, 2021 | 8.798 | 8.863 | 8.620 | 8.816 | 696,903 | -0.14(-1.57%) |
Nov 18, 2021 | 9.144 | 8.999 | 8.910 | 8.957 | 567,889 | -0.19(-2.05%) |
Nov 17, 2021 | 9.153 | 9.219 | 9.055 | 9.144 | 1,154,933 | -0.06(-0.61%) |
Nov 16, 2021 | 9.378 | 9.387 | 9.125 | 9.200 | 770,663 | -0.16(-1.70%) |
Nov 15, 2021 | 9.331 | 9.369 | 9.186 | 9.359 | 515,166 | +0.07(+0.70%) |
Nov 12, 2021 | 9.425 | 9.504 | 9.284 | 9.294 | 470,565 | -0.12(-1.29%) |
Nov 11, 2021 | 9.640 | 9.640 | 9.373 | 9.415 | 733,168 | -0.11(-1.18%) |
Nov 10, 2021 | 9.584 | 9.528 | 975,785 | -0.08(-0.88%) | ||
Nov 09, 2021 | 9.575 | 9.668 | 9.518 | 9.612 | 537,511 | -0.06(-0.58%) |
Nov 08, 2021 | 9.902 | 9.996 | 9.607 | 9.668 | 835,803 | -0.20(-1.99%) |
Nov 05, 2021 | 9.912 | 10.24 | 9.706 | 9.865 | 974,491 | +0.21(+2.13%) |
Nov 04, 2021 | 9.734 | 10.24 | 9.523 | 9.659 | 657,099 | -0.11(-1.15%) |
Nov 03, 2021 | 9.500 | 9.874 | 9.500 | 9.771 | 1,155,947 | +0.21(+2.15%) |
Nov 02, 2021 | 9.752 | 9.818 | 9.556 | 9.565 | 769,501 | -0.15(-1.54%) |
Nov 01, 2021 | 9.425 | 9.752 | 9.500 | 9.715 | 707,030 | +0.36(+3.80%) |
Oct 29, 2021 | 9.397 | 9.490 | 9.308 | 9.359 | 1,112,546 | -0.06(-0.60%) |
Oct 28, 2021 | 9.331 | 9.425 | 9.125 | 9.415 | 533,026 | +0.14(+1.51%) |
Oct 27, 2021 | 9.144 | 9.350 | 8.993 | 9.275 | 604,475 | +0.07(+0.81%) |
Oct 26, 2021 | 9.425 | 9.191 | 9.200 | 573,214 | -0.20(-2.09%) | |
Oct 25, 2021 | 9.397 | 9.518 | 9.244 | 9.397 | 430,585 | -0.06(-0.59%) |
Oct 22, 2021 | 9.434 | 9.556 | 9.341 | 9.453 | 486,291 | +0.01(+0.10%) |
Oct 21, 2021 | 9.537 | 9.551 | 9.331 | 9.444 | 490,562 | -0.07(-0.79%) |
Oct 20, 2021 | 9.500 | 9.575 | 9.355 | 9.518 | 691,589 | +0.01(+0.10%) |
Oct 19, 2021 | 9.640 | 9.640 | 9.350 | 9.509 | 877,596 | -0.02(-0.20%) |
Oct 18, 2021 | 9.462 | 9.696 | 9.401 | 9.528 | 695,430 | -0.01(-0.10%) |
Oct 15, 2021 | 9.696 | 9.734 | 9.504 | 9.537 | 609,744 | +0.11(+1.19%) |
Oct 14, 2021 | 9.303 | 9.453 | 9.182 | 9.425 | 851,431 | +0.22(+2.44%) |
Oct 13, 2021 | 9.228 | 9.228 | 9.041 | 9.200 | 522,617 | -0.07(-0.81%) |
Oct 12, 2021 | 9.350 | 9.369 | 9.219 | 9.275 | 498,759 | -0.07(-0.80%) |
Oct 11, 2021 | 9.359 | 9.509 | 9.247 | 9.350 | 500,354 | +0.04(+0.40%) |
Oct 08, 2021 | 9.238 | 9.359 | 9.172 | 9.313 | 453,061 | +0.07(+0.81%) |
Oct 07, 2021 | 9.210 | 9.294 | 9.144 | 9.238 | 2,795,279 | +0.15(+1.65%) |
Oct 06, 2021 | 8.976 | 9.088 | 8.770 | 9.088 | 634,394 | -0.04(-0.41%) |
Oct 05, 2021 | 9.210 | 9.172 | 9.065 | 9.125 | 611,364 | -0.05(-0.51%) |
Oct 04, 2021 | 9.359 | 9.453 | 9.163 | 9.172 | 848,523 | -0.18(-1.90%) |